Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 0.87 | 0.89 | 0.8348 | 0.8894 | 0.8894 | +0.031 (+3.62%) | 1,040,804 |
5 Feb 2020 | USD | 0.86 | 0.87 | 0.8343 | 0.8583 | 0.8583 | +0 (+0.05%) | 566,635 |
4 Feb 2020 | USD | 0.815 | 0.8579 | 0.81 | 0.8579 | 0.8579 | +0.043 (+5.26%) | 952,820 |
3 Feb 2020 | USD | 0.8193 | 0.86 | 0.8136 | 0.815 | 0.815 | -0.003 (-0.35%) | 847,127 |
31 Jan 2020 | USD | 0.8309 | 0.8435 | 0.805 | 0.8179 | 0.8179 | -0.019 (-2.28%) | 1,537,843 |
30 Jan 2020 | USD | 0.88 | 0.88 | 0.8253 | 0.837 | 0.837 | -0.043 (-4.89%) | 1,656,994 |
29 Jan 2020 | USD | 0.86 | 0.88 | 0.845 | 0.88 | 0.88 | +0.014 (+1.57%) | 1,014,342 |
28 Jan 2020 | USD | 0.85 | 0.89 | 0.85 | 0.8664 | 0.8664 | +0.01 (+1.19%) | 750,768 |
27 Jan 2020 | USD | 0.85 | 0.875 | 0.844 | 0.8562 | 0.8562 | -0.004 (-0.43%) | 1,058,700 |
24 Jan 2020 | USD | 0.8755 | 0.8902 | 0.85 | 0.8599 | 0.8599 | -0.018 (-2.02%) | 914,560 |
23 Jan 2020 | USD | 0.8821 | 0.8899 | 0.856 | 0.8776 | 0.8776 | -0.02 (-2.25%) | 767,538 |
22 Jan 2020 | USD | 0.9054 | 0.915 | 0.86 | 0.8978 | 0.8978 | -0.012 (-1.28%) | 1,775,848 |
21 Jan 2020 | USD | 0.95 | 0.95 | 0.9 | 0.9094 | 0.9094 | -0.041 (-4.26%) | 3,051,899 |
17 Jan 2020 | USD | 1.05 | 1.07 | 0.93 | 0.9499 | 0.9499 | -0.11 (-10.39%) | 1,465,325 |
16 Jan 2020 | USD | 0.9122 | 1.07 | 0.9122 | 1.06 | 1.06 | +0.145 (+15.87%) | 2,621,249 |
15 Jan 2020 | USD | 0.9 | 0.9225 | 0.8965 | 0.9148 | 0.9148 | +0.015 (+1.64%) | 705,963 |
14 Jan 2020 | USD | 0.888 | 0.9365 | 0.87 | 0.9 | 0.9 | +0.025 (+2.86%) | 1,160,298 |
13 Jan 2020 | USD | 0.85 | 0.89 | 0.8475 | 0.875 | 0.875 | +0.038 (+4.54%) | 962,539 |
10 Jan 2020 | USD | 0.8457 | 0.856 | 0.83 | 0.837 | 0.837 | -0.013 (-1.53%) | 846,277 |
9 Jan 2020 | USD | 0.85 | 0.87 | 0.8329 | 0.85 | 0.85 | -0.014 (-1.59%) | 903,113 |
8 Jan 2020 | USD | 0.89 | 0.91 | 0.855 | 0.8637 | 0.8637 | -0.024 (-2.68%) | 1,054,780 |
7 Jan 2020 | USD | 0.89 | 0.9 | 0.87 | 0.8875 | 0.8875 | +0.026 (+3.07%) | 721,318 |
6 Jan 2020 | USD | 0.87 | 0.88 | 0.86 | 0.8611 | 0.8611 | -0.029 (-3.25%) | 719,653 |
3 Jan 2020 | USD | 0.8636 | 0.9 | 0.855 | 0.89 | 0.89 | +0.009 (+1.08%) | 1,060,056 |
2 Jan 2020 | USD | 0.901 | 0.91 | 0.864 | 0.8805 | 0.8805 | -0.035 (-3.88%) | 731,554 |
31 Dec 2019 | USD | 0.888 | 0.916 | 0.855 | 0.916 | 0.916 | +0.004 (+0.47%) | 1,998,669 |
30 Dec 2019 | USD | 0.8929 | 0.92 | 0.88 | 0.9117 | 0.9117 | +0.006 (+0.63%) | 1,286,684 |
27 Dec 2019 | USD | 0.92 | 0.92 | 0.89 | 0.906 | 0.906 | -0.022 (-2.42%) | 742,030 |
26 Dec 2019 | USD | 0.93 | 0.93 | 0.9 | 0.9285 | 0.9285 | +0.001 (+0.09%) | 669,343 |
25 Dec 2019 | USD | 0.9277 | 0.9277 | 0.9277 | 0.9277 | 0.9277 | 0.0 (0.0%) | 0 |